665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,200200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,200100,1293448110,7540,7540,7540,7540,0
|
|
20230809,200000,1293448110,7540,7540,7540,7540,0
|
|
20230809,195900,1293448110,7540,7540,7540,7540,0
|
|
20230809,195800,1293448110,7540,7540,7540,7540,0
|
|
20230809,195700,1293448110,7540,7540,7540,7540,0
|
|
20230809,195600,1293448110,7540,7540,7540,7540,0
|
|
20230809,195500,1293448110,7540,7540,7540,7540,0
|
|
20230809,195400,1293448110,7540,7540,7540,7540,0
|
|
20230809,195300,1293448110,7540,7540,7540,7540,0
|
|
20230809,195200,1293448110,7540,7540,7540,7540,0
|
|
20230809,195100,1293448110,7540,7540,7540,7540,0
|
|
20230809,195000,1293448110,7540,7540,7540,7540,0
|
|
20230809,194900,1293448110,7540,7540,7540,7540,0
|
|
20230809,194800,1293448110,7540,7540,7540,7540,0
|
|
20230809,194700,1293448110,7540,7540,7540,7540,0
|
|
20230809,194600,1293448110,7540,7540,7540,7540,0
|
|
20230809,194500,1293448110,7540,7540,7540,7540,0
|
|
20230809,194400,1293448110,7540,7540,7540,7540,0
|
|
20230809,194300,1293448110,7540,7540,7540,7540,0
|
|
20230809,194200,1293448110,7540,7540,7540,7540,0
|
|
20230809,194100,1293448110,7540,7540,7540,7540,0
|
|
20230809,194000,1293448110,7540,7540,7540,7540,0
|
|
20230809,193900,1293448110,7540,7540,7540,7540,0
|
|
20230809,193800,1293448110,7540,7540,7540,7540,0
|
|
20230809,193700,1293448110,7540,7540,7540,7540,0
|
|
20230809,193600,1293448110,7540,7540,7540,7540,0
|
|
20230809,193500,1293448110,7540,7540,7540,7540,0
|
|
20230809,193400,1293448110,7540,7540,7540,7540,0
|
|
20230809,193300,1293448110,7540,7540,7540,7540,0
|
|
20230809,193200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,193100,1293448110,7540,7540,7540,7540,0
|
|
20230809,193000,1293448110,7540,7540,7540,7540,0
|
|
20230809,192900,1293448110,7540,7540,7540,7540,0
|
|
20230809,192800,1293448110,7540,7540,7540,7540,0
|
|
20230809,192700,1293448110,7540,7540,7540,7540,0
|
|
20230809,192600,1293448110,7540,7540,7540,7540,0
|
|
20230809,192500,1293448110,7540,7540,7540,7540,0
|
|
20230809,192400,1293448110,7540,7540,7540,7540,0
|
|
20230809,192300,1293448110,7540,7540,7540,7540,0
|
|
20230809,192200,1293448110,7540,7540,7540,7540,0
|
|
20230809,192100,1293448110,7540,7540,7540,7540,0
|
|
20230809,192000,1293448110,7540,7540,7540,7540,0
|
|
20230809,191900,1293448110,7540,7540,7540,7540,0
|
|
20230809,191800,1293448110,7540,7540,7540,7540,0
|
|
20230809,191700,1293448110,7540,7540,7540,7540,0
|
|
20230809,191600,1293448110,7540,7540,7540,7540,0
|
|
20230809,191500,1293448110,7540,7540,7540,7540,0
|
|
20230809,191400,1293448110,7540,7540,7540,7540,0
|
|
20230809,191300,1293448110,7540,7540,7540,7540,0
|
|
20230809,191200,1293448110,7540,7540,7540,7540,0
|
|
20230809,191100,1293448110,7540,7540,7540,7540,0
|
|
20230809,191000,1293448110,7540,7540,7540,7540,0
|
|
20230809,190900,1293448110,7540,7540,7540,7540,0
|
|
20230809,190800,1293448110,7540,7540,7540,7540,0
|
|
20230809,190700,1293448110,7540,7540,7540,7540,0
|
|
20230809,190600,1293448110,7540,7540,7540,7540,0
|
|
20230809,190500,1293448110,7540,7540,7540,7540,0
|
|
20230809,190400,1293448110,7540,7540,7540,7540,0
|
|
20230809,190300,1293448110,7540,7540,7540,7540,0
|
|
20230809,190200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,190100,1293448110,7540,7540,7540,7540,0
|
|
20230809,190000,1293448110,7540,7540,7540,7540,0
|
|
20230809,185900,1293448110,7540,7540,7540,7540,0
|
|
20230809,185800,1293448110,7540,7540,7540,7540,0
|
|
20230809,185700,1293448110,7540,7540,7540,7540,0
|
|
20230809,185600,1293448110,7540,7540,7540,7540,0
|
|
20230809,185500,1293448110,7540,7540,7540,7540,0
|
|
20230809,185400,1293448110,7540,7540,7540,7540,0
|
|
20230809,185300,1293448110,7540,7540,7540,7540,0
|
|
20230809,185200,1293448110,7540,7540,7540,7540,0
|
|
20230809,185100,1293448110,7540,7540,7540,7540,0
|
|
20230809,185000,1293448110,7540,7540,7540,7540,0
|
|
20230809,184900,1293448110,7540,7540,7540,7540,0
|
|
20230809,184800,1293448110,7540,7540,7540,7540,0
|
|
20230809,184700,1293448110,7540,7540,7540,7540,0
|
|
20230809,184600,1293448110,7540,7540,7540,7540,0
|
|
20230809,184500,1293448110,7540,7540,7540,7540,0
|
|
20230809,184400,1293448110,7540,7540,7540,7540,0
|
|
20230809,184300,1293448110,7540,7540,7540,7540,0
|
|
20230809,184200,1293448110,7540,7540,7540,7540,0
|
|
20230809,184100,1293448110,7540,7540,7540,7540,0
|
|
20230809,184000,1293448110,7540,7540,7540,7540,0
|
|
20230809,183900,1293448110,7540,7540,7540,7540,0
|
|
20230809,183800,1293448110,7540,7540,7540,7540,0
|
|
20230809,183700,1293448110,7540,7540,7540,7540,0
|
|
20230809,183600,1293448110,7540,7540,7540,7540,0
|
|
20230809,183500,1293448110,7540,7540,7540,7540,0
|
|
20230809,183400,1293448110,7540,7540,7540,7540,0
|
|
20230809,183300,1293448110,7540,7540,7540,7540,0
|
|
20230809,183200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,183100,1293448110,7540,7540,7540,7540,0
|
|
20230809,183000,1293448110,7540,7540,7540,7540,0
|
|
20230809,182900,1293448110,7540,7540,7540,7540,0
|
|
20230809,182800,1293448110,7540,7540,7540,7540,0
|
|
20230809,182700,1293448110,7540,7540,7540,7540,0
|
|
20230809,182600,1293448110,7540,7540,7540,7540,0
|
|
20230809,182500,1293448110,7540,7540,7540,7540,0
|
|
20230809,182400,1293448110,7540,7540,7540,7540,0
|
|
20230809,182300,1293448110,7540,7540,7540,7540,0
|
|
20230809,182200,1293448110,7540,7540,7540,7540,0
|
|
20230809,182100,1293448110,7540,7540,7540,7540,0
|
|
20230809,182000,1293448110,7540,7540,7540,7540,0
|
|
20230809,181900,1293448110,7540,7540,7540,7540,0
|
|
20230809,181800,1293448110,7540,7540,7540,7540,0
|
|
20230809,181700,1293448110,7540,7540,7540,7540,0
|
|
20230809,181600,1293448110,7540,7540,7540,7540,0
|
|
20230809,181500,1293448110,7540,7540,7540,7540,0
|
|
20230809,181400,1293448110,7540,7540,7540,7540,0
|
|
20230809,181300,1293448110,7540,7540,7540,7540,0
|
|
20230809,181200,1293448110,7540,7540,7540,7540,0
|
|
20230809,181100,1293448110,7540,7540,7540,7540,0
|
|
20230809,181000,1293448110,7540,7540,7540,7540,0
|
|
20230809,180900,1293448110,7540,7540,7540,7540,0
|
|
20230809,180800,1293448110,7540,7540,7540,7540,0
|
|
20230809,180700,1293448110,7540,7540,7540,7540,0
|
|
20230809,180600,1293448110,7540,7540,7540,7540,0
|
|
20230809,180500,1293448110,7540,7540,7540,7540,0
|
|
20230809,180400,1293448110,7540,7540,7540,7540,0
|
|
20230809,180300,1293448110,7540,7540,7540,7540,0
|
|
20230809,180200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,180100,1293448110,7540,7540,7540,7540,0
|
|
20230809,180000,1293448110,7540,7540,7540,7540,0
|
|
20230809,175900,1293448110,7540,7540,7540,7540,0
|
|
20230809,175800,1293448110,7540,7540,7540,7540,0
|
|
20230809,175700,1293448110,7540,7540,7540,7540,0
|
|
20230809,175600,1293448110,7540,7540,7540,7540,0
|
|
20230809,175500,1293448110,7540,7540,7540,7540,0
|
|
20230809,175400,1293448110,7540,7540,7540,7540,0
|
|
20230809,175300,1293448110,7540,7540,7540,7540,0
|
|
20230809,175200,1293448110,7540,7540,7540,7540,0
|
|
20230809,175100,1293448110,7540,7540,7540,7540,0
|
|
20230809,175000,1293448110,7540,7540,7540,7540,0
|
|
20230809,174900,1293448110,7540,7540,7540,7540,0
|
|
20230809,174800,1293448110,7540,7540,7540,7540,0
|
|
20230809,174700,1293448110,7540,7540,7540,7540,0
|
|
20230809,174600,1293448110,7540,7540,7540,7540,0
|
|
20230809,174500,1293448110,7540,7540,7540,7540,0
|
|
20230809,174400,1293448110,7540,7540,7540,7540,0
|
|
20230809,174300,1293448110,7540,7540,7540,7540,0
|
|
20230809,174200,1293448110,7540,7540,7540,7540,0
|
|
20230809,174100,1293448110,7540,7540,7540,7540,0
|
|
20230809,174000,1293448110,7540,7540,7540,7540,0
|
|
20230809,173900,1293448110,7540,7540,7540,7540,0
|
|
20230809,173800,1293448110,7540,7540,7540,7540,0
|
|
20230809,173700,1293448110,7540,7540,7540,7540,0
|
|
20230809,173600,1293448110,7540,7540,7540,7540,0
|
|
20230809,173500,1293448110,7540,7540,7540,7540,0
|
|
20230809,173400,1293448110,7540,7540,7540,7540,0
|
|
20230809,173300,1293448110,7540,7540,7540,7540,0
|
|
20230809,173200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,173100,1293448110,7540,7540,7540,7540,0
|
|
20230809,173000,1293448110,7540,7540,7540,7540,0
|
|
20230809,172900,1293448110,7540,7540,7540,7540,0
|
|
20230809,172800,1293448110,7540,7540,7540,7540,0
|
|
20230809,172700,1293448110,7540,7540,7540,7540,0
|
|
20230809,172600,1293448110,7540,7540,7540,7540,0
|
|
20230809,172500,1293448110,7540,7540,7540,7540,0
|
|
20230809,172400,1293448110,7540,7540,7540,7540,0
|
|
20230809,172300,1293448110,7540,7540,7540,7540,0
|
|
20230809,172200,1293448110,7540,7540,7540,7540,0
|
|
20230809,172100,1293448110,7540,7540,7540,7540,0
|
|
20230809,172000,1293448110,7540,7540,7540,7540,0
|
|
20230809,171900,1293448110,7540,7540,7540,7540,0
|
|
20230809,171800,1293448110,7540,7540,7540,7540,0
|
|
20230809,171700,1293448110,7540,7540,7540,7540,0
|
|
20230809,171600,1293448110,7540,7540,7540,7540,0
|
|
20230809,171500,1293448110,7540,7540,7540,7540,0
|
|
20230809,171400,1293448110,7540,7540,7540,7540,0
|
|
20230809,171300,1293448110,7540,7540,7540,7540,0
|
|
20230809,171200,1293448110,7540,7540,7540,7540,0
|
|
20230809,171100,1293448110,7540,7540,7540,7540,0
|
|
20230809,171000,1293448110,7540,7540,7540,7540,0
|
|
20230809,170900,1293448110,7540,7540,7540,7540,0
|
|
20230809,170800,1293448110,7540,7540,7540,7540,0
|
|
20230809,170700,1293448110,7540,7540,7540,7540,0
|
|
20230809,170600,1293448110,7540,7540,7540,7540,0
|
|
20230809,170500,1293448110,7540,7540,7540,7540,0
|
|
20230809,170400,1293448110,7540,7540,7540,7540,0
|
|
20230809,170300,1293448110,7540,7540,7540,7540,0
|
|
20230809,170200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,170100,1293448110,7540,7540,7540,7540,0
|
|
20230809,170000,1293448110,7540,7540,7540,7540,0
|
|
20230809,165900,1293448110,7540,7540,7540,7540,0
|
|
20230809,165800,1293448110,7540,7540,7540,7540,0
|
|
20230809,165700,1293448110,7540,7540,7540,7540,0
|
|
20230809,165600,1293448110,7540,7540,7540,7540,0
|
|
20230809,165500,1293448110,7540,7540,7540,7540,0
|
|
20230809,165400,1293448110,7540,7540,7540,7540,0
|
|
20230809,165300,1293448110,7540,7540,7540,7540,0
|
|
20230809,165200,1293448110,7540,7540,7540,7540,0
|
|
20230809,165100,1293448110,7540,7540,7540,7540,0
|
|
20230809,165000,1293448110,7540,7540,7540,7540,0
|
|
20230809,164900,1293448110,7540,7540,7540,7540,0
|
|
20230809,164800,1293448110,7540,7540,7540,7540,0
|
|
20230809,164700,1293448110,7540,7540,7540,7540,0
|
|
20230809,164600,1293448110,7540,7540,7540,7540,0
|
|
20230809,164500,1293448110,7540,7540,7540,7540,0
|
|
20230809,164400,1293448110,7540,7540,7540,7540,0
|
|
20230809,164300,1293448110,7540,7540,7540,7540,0
|
|
20230809,164200,1293448110,7540,7540,7540,7540,0
|
|
20230809,164100,1293448110,7540,7540,7540,7540,0
|
|
20230809,164000,1293448110,7540,7540,7540,7540,0
|
|
20230809,163900,1293448110,7540,7540,7540,7540,0
|
|
20230809,163800,1293448110,7540,7540,7540,7540,0
|
|
20230809,163700,1293448110,7540,7540,7540,7540,0
|
|
20230809,163600,1293448110,7540,7540,7540,7540,0
|
|
20230809,163500,1293448110,7540,7540,7540,7540,0
|
|
20230809,163400,1293448110,7540,7540,7540,7540,0
|
|
20230809,163300,1293448110,7540,7540,7540,7540,0
|
|
20230809,163200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,163100,1293448110,7540,7540,7540,7540,0
|
|
20230809,163000,1293448110,7540,7540,7540,7540,0
|
|
20230809,162900,1293448110,7540,7540,7540,7540,0
|
|
20230809,162800,1293448110,7540,7540,7540,7540,0
|
|
20230809,162700,1293448110,7540,7540,7540,7540,0
|
|
20230809,162600,1293448110,7540,7540,7540,7540,0
|
|
20230809,162500,1293448110,7540,7540,7540,7540,0
|
|
20230809,162400,1293448110,7540,7540,7540,7540,0
|
|
20230809,162300,1293448110,7540,7540,7540,7540,0
|
|
20230809,162200,1293448110,7540,7540,7540,7540,0
|
|
20230809,162100,1293448110,7540,7540,7540,7540,0
|
|
20230809,162000,1293448110,7540,7540,7540,7540,0
|
|
20230809,161900,1293448110,7540,7540,7540,7540,0
|
|
20230809,161800,1293448110,7540,7540,7540,7540,0
|
|
20230809,161700,1293448110,7540,7540,7540,7540,0
|
|
20230809,161600,1293448110,7540,7540,7540,7540,0
|
|
20230809,161500,1293448110,7540,7540,7540,7540,0
|
|
20230809,161400,1293448110,7540,7540,7540,7540,0
|
|
20230809,161300,1293448110,7540,7540,7540,7540,0
|
|
20230809,161200,1293448110,7540,7540,7540,7540,0
|
|
20230809,161100,1293448110,7540,7540,7540,7540,0
|
|
20230809,161000,1293448110,7540,7540,7540,7540,0
|
|
20230809,160900,1293448110,7540,7540,7540,7540,0
|
|
20230809,160800,1293448110,7540,7540,7540,7540,0
|
|
20230809,160700,1293448110,7540,7540,7540,7540,0
|
|
20230809,160600,1293448110,7540,7540,7540,7540,0
|
|
20230809,160500,1293448110,7540,7540,7540,7540,0
|
|
20230809,160400,1293448110,7540,7540,7540,7540,0
|
|
20230809,160300,1293448110,7540,7540,7540,7540,0
|
|
20230809,160200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,160100,1293448110,7540,7540,7540,7540,0
|
|
20230809,160000,1293448110,7540,7540,7540,7540,0
|
|
20230809,155900,1293448110,7540,7540,7540,7540,0
|
|
20230809,155800,1293448110,7540,7540,7540,7540,0
|
|
20230809,155700,1293448110,7540,7540,7540,7540,0
|
|
20230809,155600,1293448110,7540,7540,7540,7540,0
|
|
20230809,155500,1293448110,7540,7540,7540,7540,0
|
|
20230809,155400,1293448110,7540,7540,7540,7540,0
|
|
20230809,155300,1293448110,7540,7540,7540,7540,0
|
|
20230809,155200,1293448110,7540,7540,7540,7540,0
|
|
20230809,155100,1293448110,7540,7540,7540,7540,0
|
|
20230809,155000,1293448110,7540,7540,7540,7540,0
|
|
20230809,154900,1293448110,7540,7540,7540,7540,0
|
|
20230809,154800,1293448110,7540,7540,7540,7540,0
|
|
20230809,154700,1293448110,7540,7540,7540,7540,0
|
|
20230809,154600,1293448110,7540,7540,7540,7540,0
|
|
20230809,154500,1293448110,7540,7540,7540,7540,0
|
|
20230809,154400,1293448110,7540,7540,7540,7540,0
|
|
20230809,154300,1293448110,7540,7540,7540,7540,0
|
|
20230809,154200,1293448110,7540,7540,7540,7540,0
|
|
20230809,154100,1293448110,7540,7540,7540,7540,0
|
|
20230809,154000,1293448110,7540,7540,7540,7540,0
|
|
20230809,153900,1293448110,7540,7540,7540,7540,0
|
|
20230809,153800,1293448110,7540,7540,7540,7540,0
|
|
20230809,153700,1293448110,7540,7540,7540,7540,0
|
|
20230809,153600,1293448110,7540,7540,7540,7540,0
|
|
20230809,153500,1293448110,7540,7540,7540,7540,0
|
|
20230809,153400,1293448110,7540,7540,7540,7540,0
|
|
20230809,153300,1293448110,7540,7540,7540,7540,0
|
|
20230809,153200,1293448110,7540,7540,7540,7540,3838
|
|
20230809,153100,1293448110,7540,7540,7540,7540,0
|
|
20230809,153000,1293448110,7540,7540,7540,7540,3838
|
|
20230809,152900,1264509590,7560,7560,7560,7560,0
|
|
20230809,152800,1264509590,7560,7560,7560,7560,0
|
|
20230809,152700,1264509590,7560,7560,7560,7560,0
|
|
20230809,152600,1264509590,7560,7560,7560,7560,0
|
|
20230809,152500,1264509590,7560,7560,7560,7560,0
|
|
20230809,152400,1264509590,7560,7560,7560,7560,0
|
|
20230809,152300,1264509590,7560,7560,7560,7560,0
|
|
20230809,152200,1264509590,7560,7560,7560,7560,0
|
|
20230809,152100,1264509590,7560,7560,7560,7560,0
|
|
20230809,152000,1264509590,7560,7560,7560,7560,0
|
|
20230809,151900,1264509590,7560,7540,7560,7540,169
|
|
20230809,151800,1263233360,7560,7540,7560,7540,236
|
|
20230809,151700,1261450000,7550,7540,7550,7540,66
|
|
20230809,151600,1260951800,7540,7540,7540,7540,226
|
|
20230809,151500,1259247760,7540,7540,7540,7540,3
|
|
20230809,151400,1259225140,7560,7550,7560,7550,115
|
|
20230809,151300,1258355880,7530,7540,7550,7530,977
|
|
20230809,151200,1250980610,7550,7550,7550,7550,20
|
|
20230809,151100,1250829610,7550,7550,7550,7550,224
|
|
20230809,151000,1249138410,7550,7550,7550,7550,100
|
|
20230809,150900,1248383410,7550,7550,7560,7550,407
|
|
20230809,150800,1245309880,7550,7550,7550,7550,0
|
|
20230809,150700,1245309880,7550,7540,7550,7540,438
|
|
20230809,150600,1242004240,7520,7520,7520,7520,2
|
|
20230809,150500,1241989200,7520,7520,7520,7520,403
|
|
20230809,150400,1238958640,7540,7540,7540,7540,1
|
|
20230809,150300,1238951100,7520,7520,7520,7520,240
|
|
20230809,150200,1237146300,7540,7540,7550,7540,1045
|
|
20230809,150100,1229257000,7550,7530,7550,7530,2315
|
|
20230809,150000,1211799970,7520,7520,7520,7520,51
|
|
20230809,145900,1211416450,7520,7520,7520,7520,87
|
|
20230809,145800,1210762210,7520,7520,7520,7520,388
|
|
20230809,145700,1207844450,7520,7510,7520,7510,420
|
|
20230809,145600,1204686450,7510,7490,7520,7490,1193
|
|
20230809,145500,1195727140,7500,7500,7500,7500,10
|
|
20230809,145400,1195652140,7480,7480,7480,7480,0
|
|
20230809,145300,1195652140,7480,7490,7490,7480,1036
|
|
20230809,145200,1187901610,7510,7510,7510,7510,0
|
|
20230809,145100,1187901610,7510,7510,7510,7510,74
|
|
20230809,145000,1187345870,7510,7510,7510,7510,1
|
|
20230809,144900,1187338360,7510,7510,7510,7510,0
|
|
20230809,144800,1187338360,7510,7500,7510,7500,288
|
|
20230809,144700,1185177240,7500,7500,7500,7500,224
|
|
20230809,144600,1183497240,7510,7510,7510,7510,0
|
|
20230809,144500,1183497240,7510,7510,7510,7510,0
|
|
20230809,144400,1183497240,7510,7510,7510,7510,2
|
|
20230809,144300,1183482220,7500,7500,7500,7500,1
|
|
20230809,144200,1183474720,7500,7510,7510,7500,12
|
|
20230809,144100,1183384700,7500,7500,7500,7500,1
|
|
20230809,144000,1183377200,7500,7500,7500,7500,154
|
|
20230809,143900,1182222200,7500,7500,7500,7500,0
|
|
20230809,143800,1182222200,7500,7500,7500,7500,100
|
|
20230809,143700,1181472200,7470,7470,7470,7470,0
|
|
20230809,143600,1181472200,7470,7470,7470,7470,0
|
|
20230809,143500,1181472200,7470,7470,7470,7470,0
|
|
20230809,143400,1181472200,7470,7500,7500,7470,1384
|
|
20230809,143300,1171121720,7500,7500,7500,7500,0
|
|
20230809,143200,1171121720,7500,7500,7500,7500,907
|
|
20230809,143100,1164319220,7500,7500,7500,7500,270
|
|
20230809,143000,1162294220,7500,7500,7500,7500,2
|
|
20230809,142900,1162279220,7500,7480,7500,7450,1730
|
|
20230809,142800,1149365230,7480,7480,7480,7480,0
|
|
20230809,142700,1149365230,7480,7480,7480,7480,0
|
|
20230809,142600,1149365230,7480,7480,7480,7480,1
|
|
20230809,142500,1149357750,7480,7480,7480,7480,24
|
|
20230809,142400,1149178230,7480,7480,7480,7480,0
|
|
20230809,142300,1149178230,7480,7470,7480,7470,80
|
|
20230809,142200,1148580330,7470,7470,7470,7470,0
|
|
20230809,142100,1148580330,7470,7470,7470,7470,0
|
|
20230809,142000,1148580330,7470,7490,7490,7470,1500
|
|
20230809,141900,1137371820,7520,7490,7520,7490,69
|
|
20230809,141800,1136854980,7480,7480,7480,7480,0
|
|
20230809,141700,1136854980,7480,7520,7520,7460,1510
|
|
20230809,141600,1125565340,7520,7520,7520,7520,36
|
|
20230809,141500,1125294620,7520,7520,7520,7520,33
|
|
20230809,141400,1125046460,7520,7530,7530,7520,118
|
|
20230809,141300,1124159020,7530,7520,7530,7520,40
|
|
20230809,141200,1123858120,7520,7520,7520,7520,36
|
|
20230809,141100,1123587400,7510,7500,7510,7500,2602
|
|
20230809,141000,1104047980,7500,7500,7500,7500,0
|
|
20230809,140900,1104047980,7500,7500,7500,7500,30
|
|
20230809,140800,1103822980,7510,7510,7510,7510,0
|
|
20230809,140700,1103822980,7510,7510,7510,7510,0
|
|
20230809,140600,1103822980,7510,7490,7510,7490,21
|
|
20230809,140500,1103665390,7510,7510,7510,7510,0
|
|
20230809,140400,1103665390,7510,7500,7510,7490,1048
|
|
20230809,140300,1095800250,7510,7510,7510,7510,0
|
|
20230809,140200,1095800250,7510,7510,7510,7510,110
|
|
20230809,140100,1094974150,7510,7510,7510,7510,136
|
|
20230809,140000,1093952790,7470,7470,7470,7470,0
|
|
20230809,135900,1093952790,7470,7480,7480,7470,926
|
|
20230809,135800,1087035210,7490,7490,7490,7490,8
|
|
20230809,135700,1086975290,7490,7490,7490,7490,13
|
|
20230809,135600,1086877920,7480,7480,7480,7480,1
|
|
20230809,135500,1086870440,7520,7510,7520,7470,1480
|
|
20230809,135400,1075794760,7520,7520,7520,7520,35
|
|
20230809,135300,1075531560,7520,7530,7530,7520,118
|
|
20230809,135200,1074643920,7530,7530,7530,7520,2572
|
|
20230809,135100,1055291320,7540,7540,7540,7540,132
|
|
20230809,135000,1054296040,7540,7540,7540,7540,13
|
|
20230809,134900,1054198020,7530,7530,7530,7530,200
|
|
20230809,134800,1052692020,7530,7530,7530,7530,1022
|
|
20230809,134700,1044996360,7530,7530,7530,7530,200
|
|
20230809,134600,1043490360,7540,7540,7540,7540,10
|
|
20230809,134500,1043414960,7540,7530,7550,7530,1620
|
|
20230809,134400,1031201860,7530,7530,7530,7520,331
|
|
20230809,134300,1028709460,7520,7520,7520,7510,205
|
|
20230809,134200,1027168030,7520,7520,7520,7520,164
|
|
20230809,134100,1025934750,7510,7510,7510,7510,201
|
|
20230809,134000,1024425240,7510,7510,7510,7510,2
|
|
20230809,133900,1024410220,7510,7520,7520,7510,2
|
|
20230809,133800,1024395190,7520,7520,7520,7520,964
|
|
20230809,133700,1017145910,7510,7500,7510,7500,3285
|
|
20230809,133600,992476380,7460,7490,7490,7460,2153
|
|
20230809,133500,976407560,7490,7490,7490,7490,15
|
|
20230809,133400,976295210,7490,7500,7500,7490,1648
|
|
20230809,133300,963936440,7500,7460,7500,7460,1896
|
|
20230809,133200,949754800,7460,7460,7460,7460,40
|
|
20230809,133100,949456400,7460,7460,7460,7460,32
|
|
20230809,133000,949217680,7460,7460,7460,7460,0
|
|
20230809,132900,949217680,7460,7460,7460,7460,0
|
|
20230809,132800,949217680,7460,7470,7470,7460,2083
|
|
20230809,132700,933673340,7480,7480,7480,7480,12
|
|
20230809,132600,933583580,7480,7480,7480,7480,1
|
|
20230809,132500,933576100,7490,7470,7490,7470,15
|
|
20230809,132400,933463950,7470,7470,7470,7470,550
|
|
20230809,132300,929355450,7480,7480,7480,7480,122
|
|
20230809,132200,928442890,7480,7480,7480,7480,32
|
|
20230809,132100,928203530,7480,7490,7490,7480,540
|
|
20230809,132000,924164000,7500,7500,7500,7500,0
|
|
20230809,131900,924164000,7500,7500,7500,7500,0
|
|
20230809,131800,924164000,7500,7500,7500,7500,150
|
|
20230809,131700,923039000,7490,7490,7490,7490,589
|
|
20230809,131600,918627390,7490,7490,7490,7490,213
|
|
20230809,131500,917032020,7500,7500,7500,7500,0
|
|
20230809,131400,917032020,7500,7500,7500,7500,0
|
|
20230809,131300,917032020,7500,7500,7500,7500,444
|
|
20230809,131200,913702020,7500,7500,7500,7500,163
|
|
20230809,131100,912479520,7510,7510,7510,7510,0
|
|
20230809,131000,912479520,7510,7510,7510,7510,0
|
|
20230809,130900,912479520,7510,7510,7510,7510,1
|
|
20230809,130800,912472010,7490,7510,7510,7490,158
|
|
20230809,130700,911286080,7510,7510,7510,7510,0
|
|
20230809,130600,911286080,7510,7510,7510,7510,100
|
|
20230809,130500,910535080,7510,7510,7510,7510,1
|
|
20230809,130400,910527570,7510,7510,7510,7500,170
|
|
20230809,130300,909251900,7510,7510,7510,7510,3
|
|
20230809,130200,909229370,7500,7510,7510,7500,208
|
|
20230809,130100,907669290,7510,7490,7510,7490,694
|
|
20230809,130000,902460420,7490,7490,7490,7490,151
|
|
20230809,125900,901329430,7490,7490,7490,7490,100
|
|
20230809,125800,900580430,7490,7490,7490,7490,178
|
|
20230809,125700,899247210,7490,7490,7490,7490,0
|
|
20230809,125600,899247210,7490,7500,7500,7490,31
|
|
20230809,125500,899015010,7500,7500,7500,7500,1
|
|
20230809,125400,899007510,7500,7500,7500,7490,1000
|
|
20230809,125300,891508880,7520,7500,7520,7500,53
|
|
20230809,125200,891110980,7500,7500,7500,7500,65
|
|
20230809,125100,890623480,7520,7520,7520,7520,2
|
|
20230809,125000,890608440,7520,7520,7520,7520,645
|
|
20230809,124900,885758040,7520,7510,7520,7510,182
|
|
20230809,124800,884391100,7500,7500,7500,7500,0
|
|
20230809,124700,884391100,7500,7500,7510,7500,383
|
|
20230809,124600,881517080,7500,7500,7500,7500,0
|
|
20230809,124500,881517080,7500,7500,7510,7500,1055
|
|
20230809,124400,873595440,7500,7510,7510,7500,447
|
|
20230809,124300,870241530,7510,7510,7510,7500,187
|
|
20230809,124200,868837260,7490,7510,7510,7490,115
|
|
20230809,124100,867973650,7510,7500,7510,7500,2257
|
|
20230809,124000,851044140,7490,7480,7490,7480,3247
|
|
20230809,123900,826737200,7480,7480,7480,7480,0
|
|
20230809,123800,826737200,7480,7480,7480,7480,100
|
|
20230809,123700,825989200,7480,7480,7480,7480,1
|
|
20230809,123600,825981720,7470,7470,7470,7470,181
|
|
20230809,123500,824629650,7450,7450,7450,7450,173
|
|
20230809,123400,823340800,7450,7450,7450,7450,189
|
|
20230809,123300,821932750,7450,7450,7450,7450,0
|
|
20230809,123200,821932750,7450,7460,7460,7450,1126
|
|
20230809,123100,813539790,7480,7480,7480,7480,0
|
|
20230809,123000,813539790,7480,7480,7480,7480,4
|
|
20230809,122900,813509870,7470,7470,7470,7470,0
|
|
20230809,122800,813509870,7470,7470,7470,7470,0
|
|
20230809,122700,813509870,7470,7470,7470,7470,656
|
|
20230809,122600,808609550,7480,7480,7480,7480,16
|
|
20230809,122500,808489870,7490,7490,7490,7490,0
|
|
20230809,122400,808489870,7490,7490,7490,7490,0
|
|
20230809,122300,808489870,7490,7490,7490,7490,11
|
|
20230809,122200,808407480,7490,7490,7490,7490,0
|
|
20230809,122100,808407480,7490,7490,7490,7490,50
|
|
20230809,122000,808032980,7490,7470,7490,7470,199
|
|
20230809,121900,806543050,7470,7470,7470,7470,1
|
|
20230809,121800,806535580,7470,7470,7470,7470,1
|
|
20230809,121700,806528110,7480,7480,7480,7480,102
|
|
20230809,121600,805765150,7480,7470,7480,7470,33
|
|
20230809,121500,805518630,7490,7490,7490,7480,172
|
|
20230809,121400,804230360,7490,7490,7490,7490,0
|
|
20230809,121300,804230360,7490,7490,7490,7490,0
|
|
20230809,121200,804230360,7490,7490,7490,7490,13
|
|
20230809,121100,804132990,7480,7470,7480,7460,390
|
|
20230809,121000,801215820,7470,7470,7470,7470,158
|
|
20230809,120900,800035560,7470,7470,7480,7470,250
|
|
20230809,120800,798167880,7450,7450,7450,7450,0
|
|
20230809,120700,798167880,7450,7450,7450,7450,0
|
|
20230809,120600,798167880,7450,7450,7450,7450,0
|
|
20230809,120500,798167880,7450,7450,7450,7450,0
|
|
20230809,120400,798167880,7450,7450,7450,7450,544
|
|
20230809,120300,794115080,7470,7470,7470,7470,0
|
|
20230809,120200,794115080,7470,7470,7470,7470,0
|
|
20230809,120100,794115080,7470,7440,7470,7440,1034
|
|
20230809,120000,786412880,7440,7440,7440,7440,300
|
|
20230809,115900,784180880,7440,7440,7440,7440,64
|
|
20230809,115800,783704720,7440,7440,7440,7440,39
|
|
20230809,115700,783414560,7440,7450,7450,7440,5070
|
|
20230809,115600,745647830,7450,7450,7450,7450,114
|
|
20230809,115500,744798530,7470,7450,7470,7450,2001
|
|
20230809,115400,729851080,7450,7450,7450,7450,13
|
|
20230809,115300,729754230,7450,7470,7470,7450,197
|
|
20230809,115200,728284640,7470,7470,7470,7470,3270
|
|
20230809,115100,703857740,7470,7470,7470,7470,10
|
|
20230809,115000,703783040,7470,7460,7470,7460,862
|
|
20230809,114900,697351890,7470,7470,7470,7470,31
|
|
20230809,114800,697120320,7480,7480,7480,7480,0
|
|
20230809,114700,697120320,7480,7480,7480,7480,29
|
|
20230809,114600,696903400,7480,7470,7480,7470,135
|
|
20230809,114500,695893810,7460,7460,7460,7460,300
|
|
20230809,114400,693655810,7470,7470,7470,7470,0
|
|
20230809,114300,693655810,7470,7470,7470,7470,0
|
|
20230809,114200,693655810,7470,7470,7470,7470,0
|
|
20230809,114100,693655810,7470,7470,7470,7470,300
|
|
20230809,114000,691414810,7480,7480,7480,7480,0
|
|
20230809,113900,691414810,7480,7480,7480,7480,1
|
|
20230809,113800,691407330,7470,7470,7470,7470,423
|
|
20230809,113700,688247520,7470,7460,7470,7460,201
|
|
20230809,113600,686748050,7460,7460,7460,7460,50
|
|
20230809,113500,686375050,7480,7490,7490,7470,1629
|
|
20230809,113400,674200330,7490,7490,7490,7490,5
|
|
20230809,113300,674162880,7490,7490,7490,7490,295
|
|
20230809,113200,671953330,7490,7480,7490,7480,1218
|
|
20230809,113100,662841570,7480,7470,7480,7470,63
|
|
20230809,113000,662370460,7470,7470,7470,7470,14
|
|
20230809,112900,662265880,7480,7480,7480,7480,3
|
|
20230809,112800,662243440,7470,7480,7480,7470,672
|
|
20230809,112700,657216980,7500,7490,7500,7490,120
|
|
20230809,112600,656317290,7490,7500,7500,7490,445
|
|
20230809,112500,652984230,7500,7490,7500,7490,1240
|
|
20230809,112400,643686620,7490,7480,7490,7480,788
|
|
20230809,112300,637785000,7480,7480,7480,7480,930
|
|
20230809,112200,630828600,7470,7470,7470,7470,303
|
|
20230809,112100,628565190,7470,7470,7470,7470,631
|
|
20230809,112000,623851620,7470,7470,7470,7450,1105
|
|
20230809,111900,615599270,7450,7450,7460,7450,1542
|
|
20230809,111800,604099960,7450,7450,7450,7450,12
|
|
20230809,111700,604010560,7450,7450,7450,7450,609
|
|
20230809,111600,599473510,7450,7450,7450,7450,284
|
|
20230809,111500,597357710,7450,7450,7450,7450,410
|
|
20230809,111400,594303210,7450,7450,7450,7450,382
|
|
20230809,111300,591457310,7440,7450,7450,7440,356
|
|
20230809,111200,588805200,7450,7450,7450,7440,28
|
|
20230809,111100,588596620,7450,7430,7450,7430,285
|
|
20230809,111000,586478720,7430,7430,7430,7430,2
|
|
20230809,110900,586463860,7430,7460,7460,7430,489
|
|
20230809,110800,582819910,7460,7420,7460,7420,6110
|
|
20230809,110700,537330330,7420,7420,7420,7420,200
|
|
20230809,110600,535846330,7410,7410,7410,7410,395
|
|
20230809,110500,532919380,7420,7420,7420,7420,0
|
|
20230809,110400,532919380,7420,7420,7420,7420,24
|
|
20230809,110300,532741300,7400,7400,7400,7400,20
|
|
20230809,110200,532593300,7400,7400,7400,7400,0
|
|
20230809,110100,532593300,7400,7400,7400,7400,58
|
|
20230809,110000,532164100,7390,7390,7390,7390,0
|
|
20230809,105900,532164100,7390,7400,7400,7390,711
|
|
20230809,105800,526904410,7400,7400,7400,7400,0
|
|
20230809,105700,526904410,7400,7400,7400,7400,0
|
|
20230809,105600,526904410,7400,7400,7400,7400,0
|
|
20230809,105500,526904410,7400,7400,7400,7400,899
|
|
20230809,105400,520251810,7400,7400,7400,7400,97
|
|
20230809,105300,519534010,7400,7400,7400,7400,6
|
|
20230809,105200,519489610,7400,7410,7410,7400,334
|
|
20230809,105100,517014680,7410,7410,7410,7410,19
|
|
20230809,105000,516873890,7400,7410,7410,7400,3056
|
|
20230809,104900,494242940,7420,7410,7420,7410,12
|
|
20230809,104800,494154000,7420,7420,7420,7420,300
|
|
20230809,104700,491928000,7430,7410,7430,7410,703
|
|
20230809,104600,486705620,7410,7410,7410,7410,143
|
|
20230809,104500,485645990,7420,7420,7420,7420,640
|
|
20230809,104400,480897190,7420,7410,7420,7410,556
|
|
20230809,104300,476772220,7410,7410,7410,7400,126
|
|
20230809,104200,475839530,7400,7400,7400,7400,405
|
|
20230809,104100,472842530,7400,7400,7400,7400,0
|
|
20230809,104000,472842530,7400,7400,7400,7400,0
|
|
20230809,103900,472842530,7400,7400,7400,7400,130
|
|
20230809,103800,471880530,7380,7400,7400,7380,2793
|
|
20230809,103700,451218790,7410,7420,7440,7410,1457
|
|
20230809,103600,440406410,7410,7410,7420,7410,30
|
|
20230809,103500,440184080,7410,7410,7410,7410,50
|
|
20230809,103400,439813580,7410,7410,7410,7400,2057
|
|
20230809,103300,424590430,7410,7420,7420,7410,252
|
|
20230809,103200,422722690,7420,7420,7420,7420,341
|
|
20230809,103100,420192470,7420,7420,7420,7410,64
|
|
20230809,103000,419717980,7430,7430,7430,7430,0
|
|
20230809,102900,419717980,7430,7430,7430,7400,367
|
|
20230809,102800,416991800,7410,7420,7420,7410,421
|
|
20230809,102700,413870670,7410,7390,7410,7390,85
|
|
20230809,102600,413241670,7400,7400,7400,7400,3062
|
|
20230809,102500,390582870,7410,7410,7410,7410,494
|
|
20230809,102400,386922330,7410,7410,7410,7410,40
|
|
20230809,102300,386625930,7440,7440,7440,7440,41
|
|
20230809,102200,386320890,7440,7420,7440,7420,26
|
|
20230809,102100,386127760,7420,7430,7430,7420,72
|
|
20230809,102000,385593390,7440,7440,7440,7440,1
|
|
20230809,101900,385585950,7440,7420,7440,7420,12
|
|
20230809,101800,385496870,7440,7430,7440,7430,142
|
|
20230809,101700,384441780,7410,7410,7410,7410,320
|
|
20230809,101600,382070580,7420,7410,7420,7410,386
|
|
20230809,101500,379209850,7410,7380,7410,7380,41
|
|
20230809,101400,378906070,7410,7390,7410,7380,427
|
|
20230809,101300,375749060,7390,7410,7410,7390,1810
|
|
20230809,101200,362349570,7410,7410,7420,7410,515
|
|
20230809,101100,358529280,7420,7420,7420,7420,1460
|
|
20230809,101000,347696080,7420,7430,7440,7420,1241
|
|
20230809,100900,338478370,7440,7430,7440,7420,248
|
|
20230809,100800,336635000,7430,7420,7430,7410,983
|
|
20230809,100700,329346100,7430,7420,7430,7410,886
|
|
20230809,100600,322767170,7410,7420,7420,7400,643
|
|
20230809,100500,318000750,7410,7400,7410,7380,2264
|
|
20230809,100400,301263710,7410,7400,7480,7400,5911
|
|
20230809,100300,257275170,7410,7420,7440,7400,3944
|
|
20230809,100200,228000150,7370,7430,7430,7370,1889
|
|
20230809,100100,214053710,7440,7450,7580,7360,6866
|
|
20230809,100000,162671630,7450,7320,7600,7320,11742
|
|
20230809,095900,75094540,7320,7310,7320,7310,103
|
|
20230809,095800,74341590,7320,7310,7320,7310,238
|
|
20230809,095700,72599460,7320,7320,7320,7320,13
|
|
20230809,095600,72504300,7320,7320,7320,7320,6
|
|
20230809,095500,72460380,7320,7320,7320,7320,0
|
|
20230809,095400,72460380,7320,7320,7320,7310,156
|
|
20230809,095300,71319570,7310,7310,7310,7310,11
|
|
20230809,095200,71239160,7310,7310,7310,7310,63
|
|
20230809,095100,70778630,7320,7320,7320,7320,39
|
|
20230809,095000,70493150,7320,7320,7320,7320,22
|
|
20230809,094900,70332110,7310,7320,7320,7310,59
|
|
20230809,094800,69900750,7330,7320,7330,7320,132
|
|
20230809,094700,68934460,7320,7320,7320,7320,3
|
|
20230809,094600,68912500,7310,7300,7310,7300,377
|
|
20230809,094500,66157930,7300,7300,7300,7300,6
|
|
20230809,094400,66114130,7260,7290,7300,7260,797
|
|
20230809,094300,60306470,7290,7290,7290,7290,281
|
|
20230809,094200,58257980,7280,7280,7280,7280,0
|
|
20230809,094100,58257980,7280,7280,7290,7280,1181
|
|
20230809,094000,49659030,7280,7280,7280,7280,1
|
|
20230809,093900,49651750,7280,7280,7280,7280,14
|
|
20230809,093800,49549830,7280,7280,7280,7280,1
|
|
20230809,093700,49542550,7290,7290,7290,7290,12
|
|
20230809,093600,49455070,7290,7260,7290,7260,2
|
|
20230809,093500,49440520,7260,7290,7290,7260,38
|
|
20230809,093400,49164580,7290,7290,7290,7290,75
|
|
20230809,093300,48617830,7300,7300,7300,7300,204
|
|
20230809,093200,47128630,7300,7300,7300,7300,52
|
|
20230809,093100,46749030,7300,7280,7300,7280,984
|
|
20230809,093000,39579750,7270,7230,7270,7230,383
|
|
20230809,092900,36799340,7230,7230,7230,7230,100
|
|
20230809,092800,36076340,7230,7230,7230,7230,0
|
|
20230809,092700,36076340,7230,7230,7230,7230,0
|
|
20230809,092600,36076340,7230,7240,7240,7230,304
|
|
20230809,092500,33875420,7270,7270,7270,7270,0
|
|
20230809,092400,33875420,7270,7270,7270,7270,6
|
|
20230809,092300,33831800,7270,7260,7270,7250,120
|
|
20230809,092200,32959700,7270,7270,7270,7270,200
|
|
20230809,092100,31505700,7270,7270,7270,7270,8
|
|
20230809,092000,31447540,7270,7270,7270,7270,0
|
|
20230809,091900,31447540,7270,7270,7270,7270,0
|
|
20230809,091800,31447540,7270,7270,7270,7270,0
|
|
20230809,091700,31447540,7270,7230,7270,7230,77
|
|
20230809,091600,30890550,7230,7230,7230,7230,0
|
|
20230809,091500,30890550,7230,7230,7230,7220,101
|
|
20230809,091400,30160350,7280,7280,7280,7280,0
|
|
20230809,091300,30160350,7280,7280,7280,7280,100
|
|
20230809,091200,29432350,7280,7230,7290,7230,962
|
|
20230809,091100,22446210,7230,7230,7230,7230,29
|
|
20230809,091000,22236540,7220,7220,7220,7220,5
|
|
20230809,090900,22200440,7200,7210,7210,7200,1263
|
|
20230809,090800,13106820,7200,7200,7200,7200,0
|
|
20230809,090700,13106820,7200,7200,7200,7200,0
|
|
20230809,090600,13106820,7200,7200,7200,7200,0
|
|
20230809,090500,13106820,7200,7200,7200,7200,150
|
|
20230809,090400,12026820,7200,7200,7200,7200,72
|
|
20230809,090300,11508420,7200,7230,7230,7200,23
|
|
20230809,090200,11342520,7230,7230,7230,7230,52
|
|
20230809,090100,10966560,7230,7230,7230,7180,265
|
|
20230809,090000,9053260,7220,7160,7220,7160,1263
|